Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 36.89 | 36.89 | 35.92 | 36.28 | 162,828 | -0.21(-0.59%) |
Sep 29, 2010 | 35.80 | 36.66 | 35.68 | 36.49 | 65,160 | +0.67(+1.88%) |
Sep 28, 2010 | 35.50 | 35.89 | 35.08 | 35.82 | 90,053 | +0.35(+0.97%) |
Sep 27, 2010 | 35.88 | 35.91 | 35.47 | 35.47 | 192,938 | -0.36(-1.01%) |
Sep 24, 2010 | 35.47 | 35.97 | 35.31 | 35.83 | 55,914 | +1.08(+3.10%) |
Sep 23, 2010 | 34.79 | 35.15 | 34.54 | 34.76 | 37,284 | -0.32(-0.90%) |
Sep 22, 2010 | 35.29 | 35.63 | 34.98 | 35.07 | 87,563 | -0.29(-0.81%) |
Sep 21, 2010 | 35.35 | 35.66 | 35.11 | 35.36 | 101,155 | +0.06(+0.17%) |
Sep 20, 2010 | 34.52 | 35.37 | 34.26 | 35.30 | 133,335 | +0.85(+2.47%) |
Sep 17, 2010 | 34.45 | 34.65 | 34.20 | 34.45 | 147,224 | -0.39(-1.13%) |
Sep 15, 2010 | 34.44 | 34.88 | 34.15 | 34.84 | 57,218 | +0.07(+0.21%) |
Sep 14, 2010 | 34.93 | 35.07 | 34.57 | 34.77 | 100,066 | -0.30(-0.87%) |
Sep 13, 2010 | 34.90 | 35.19 | 34.89 | 35.07 | 129,068 | +0.52(+1.50%) |
Sep 10, 2010 | 34.07 | 34.65 | 34.06 | 34.56 | 50,352 | +0.66(+1.96%) |
Sep 09, 2010 | 34.34 | 34.41 | 33.72 | 33.89 | 128,727 | +0.05(+0.15%) |
Sep 08, 2010 | 33.56 | 34.03 | 33.53 | 33.84 | 152,197 | +0.48(+1.43%) |
Sep 07, 2010 | 33.65 | 33.65 | 33.21 | 33.37 | 80,228 | -0.45(-1.34%) |
Sep 03, 2010 | 33.78 | 34.17 | 33.60 | 33.82 | 174,177 | +0.37(+1.10%) |
Sep 02, 2010 | 33.02 | 33.52 | 32.89 | 33.45 | 70,929 | +0.40(+1.22%) |
Sep 01, 2010 | 32.36 | 33.14 | 32.20 | 33.05 | 154,019 | +1.40(+4.44%) |
Aug 31, 2010 | 31.64 | 32.05 | 31.39 | 31.64 | 1,339 | -0.33(-1.03%) |
Aug 30, 2010 | 32.29 | 32.57 | 31.94 | 31.97 | 149,804 | -0.46(-1.42%) |
Aug 27, 2010 | 31.36 | 32.53 | 31.11 | 32.43 | 196,627 | +1.19(+3.81%) |
Aug 26, 2010 | 31.76 | 31.95 | 31.18 | 31.24 | 127,783 | -0.37(-1.17%) |
Aug 25, 2010 | 31.44 | 31.66 | 31.01 | 31.61 | 226,556 | -0.11(-0.34%) |
Aug 24, 2010 | 31.59 | 32.32 | 31.34 | 31.72 | 462,033 | -0.25(-0.80%) |
Aug 23, 2010 | 32.17 | 32.31 | 31.94 | 31.97 | 124,376 | -0.09(-0.28%) |
Aug 20, 2010 | 32.59 | 32.59 | 31.66 | 32.06 | 133,154 | -0.62(-1.91%) |
Aug 19, 2010 | 33.18 | 33.30 | 32.48 | 32.69 | 104,735 | -0.72(-2.16%) |
Aug 18, 2010 | 33.37 | 33.62 | 33.08 | 33.41 | 78,726 | -0.30(-0.88%) |
Aug 17, 2010 | 33.30 | 34.01 | 33.25 | 33.70 | 68,836 | +0.77(+2.34%) |
Aug 16, 2010 | 32.46 | 33.03 | 32.46 | 32.93 | 85,013 | +0.16(+0.48%) |
Aug 13, 2010 | 32.78 | 33.16 | 32.69 | 32.78 | 71,541 | -0.10(-0.30%) |
Aug 12, 2010 | 32.43 | 33.14 | 32.28 | 32.87 | 84,257 | -0.20(-0.60%) |
Aug 11, 2010 | 33.74 | 33.74 | 32.92 | 33.07 | 120,632 | -1.40(-4.05%) |
Aug 10, 2010 | 34.49 | 34.66 | 34.08 | 34.47 | 136,708 | -0.53(-1.50%) |
Aug 09, 2010 | 35.06 | 35.22 | 34.82 | 34.99 | 55,990 | +0.07(+0.21%) |
Aug 06, 2010 | 34.92 | 35.13 | 34.40 | 34.92 | 87,727 | -0.44(-1.24%) |
Aug 05, 2010 | 35.03 | 35.62 | 35.02 | 35.36 | 47,491 | -0.23(-0.66%) |
Aug 04, 2010 | 35.53 | 35.74 | 35.24 | 35.59 | 90,235 | +0.22(+0.63%) |
Aug 03, 2010 | 35.39 | 35.57 | 34.91 | 35.37 | 281,700 | -0.35(-0.99%) |
Aug 02, 2010 | 35.16 | 35.93 | 35.16 | 35.72 | 182,068 | +1.15(+3.32%) |
Jul 30, 2010 | 34.57 | 34.68 | 33.98 | 34.57 | 218,525 | -0.03(-0.10%) |
Jul 29, 2010 | 34.66 | 35.16 | 33.96 | 34.61 | 168,053 | +0.29(+0.84%) |
Jul 28, 2010 | 34.34 | 34.66 | 34.07 | 34.32 | 62,800 | -0.24(-0.69%) |
Jul 27, 2010 | 35.07 | 35.10 | 34.15 | 34.56 | 52,965 | -0.31(-0.89%) |
Jul 26, 2010 | 34.65 | 34.87 | 34.38 | 34.87 | 64,780 | +0.23(+0.66%) |
Jul 23, 2010 | 34.20 | 34.64 | 33.67 | 34.64 | 85,348 | +0.25(+0.72%) |
Jul 22, 2010 | 33.89 | 34.60 | 33.89 | 34.39 | 120,961 | +0.89(+2.65%) |
Jul 21, 2010 | 34.38 | 34.48 | 33.26 | 33.51 | 128,879 | -0.56(-1.64%) |
Jul 20, 2010 | 32.34 | 34.20 | 32.34 | 34.06 | 118,578 | +1.03(+3.11%) |
Jul 19, 2010 | 32.50 | 33.19 | 32.26 | 33.04 | 63,788 | +0.86(+2.67%) |
Jul 16, 2010 | 32.18 | 32.88 | 32.18 | 32.18 | 153,706 | -1.05(-3.16%) |
Jul 15, 2010 | 33.14 | 33.35 | 32.47 | 33.23 | 54,166 | -0.03(-0.08%) |
Jul 14, 2010 | 33.20 | 33.60 | 32.77 | 33.26 | 131,433 | +0.02(+0.05%) |
Jul 13, 2010 | 33.42 | 33.52 | 33.02 | 33.24 | 108,178 | +0.39(+1.17%) |
Jul 12, 2010 | 32.99 | 33.33 | 32.44 | 32.86 | 81,951 | -0.27(-0.82%) |
Jul 09, 2010 | 33.13 | 33.16 | 32.79 | 33.13 | 48,767 | +0.11(+0.35%) |
Jul 08, 2010 | 32.82 | 33.05 | 32.25 | 33.01 | 66,837 | +0.56(+1.72%) |
Jul 07, 2010 | 31.09 | 32.46 | 31.09 | 32.46 | 270,900 | +1.39(+4.48%) |
Jul 06, 2010 | 31.25 | 31.91 | 30.67 | 31.06 | 99,214 | +0.29(+0.95%) |
Jul 02, 2010 | 30.77 | 31.22 | 30.45 | 30.77 | 73,296 | +0.12(+0.38%) |